Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSMIn the Money | $83.85In the Money | $84.95In the Money | $76.33In the Money | $0.00In the Money | ---In the Money | 8In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $78.45In the Money | $80.30In the Money | $71.28In the Money | $0.00In the Money | ---In the Money | 12In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.06Out of the Money | 2Out of the Money | 2Out of the Money | |
TSMIn the Money | $74.00In the Money | $75.00In the Money | $60.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TSMIn the Money | $68.90In the Money | $69.75In the Money | $69.39In the Money | $6.14In the Money | 9In the Money | 11In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
TSMIn the Money | $63.85In the Money | $65.30In the Money | $58.10In the Money | $0.00In the Money | ---In the Money | 15In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TSMIn the Money | $58.00In the Money | $60.15In the Money | $59.82In the Money | $8.42In the Money | 1In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 30Out of the Money | |
TSMIn the Money | $53.90In the Money | $55.35In the Money | $48.43In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 640Out of the Money | |
TSMIn the Money | $48.25In the Money | $49.75In the Money | $47.85In the Money | $0.55In the Money | 18In the Money | 19In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 924Out of the Money | |
TSMIn the Money | $43.95In the Money | $45.20In the Money | $37.45In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 819Out of the Money | |
TSMIn the Money | $39.85In the Money | $41.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 286Out of the Money | |
TSMIn the Money | $38.00In the Money | $40.30In the Money | $33.18In the Money | $0.00In the Money | ---In the Money | 206In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 476Out of the Money | |
TSMIn the Money | $37.85In the Money | $39.65In the Money | $18.20In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 61Out of the Money | |
TSMIn the Money | $37.00In the Money | $38.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
TSMIn the Money | $35.90In the Money | $36.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $34.10In the Money | $36.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
TSMIn the Money | $33.20In the Money | $35.35In the Money | $18.41In the Money | $0.00In the Money | ---In the Money | 757In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,707Out of the Money | |
TSMIn the Money | $32.85In the Money | $34.70In the Money | $12.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,713Out of the Money | |
TSMIn the Money | $31.90In the Money | $33.65In the Money | $29.38In the Money | $0.00In the Money | ---In the Money | 950In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,568Out of the Money | |
TSMIn the Money | $30.20In the Money | $32.55In the Money | $21.62In the Money | $0.00In the Money | ---In the Money | 61In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 19Out of the Money | 375Out of the Money | |
TSMIn the Money | $29.75In the Money | $31.40In the Money | $20.80In the Money | $0.00In the Money | ---In the Money | 59In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 305Out of the Money | |
TSMIn the Money | $28.85In the Money | $30.35In the Money | $29.63In the Money | $2.30In the Money | 7In the Money | 84In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,656Out of the Money | |
TSMIn the Money | $27.45In the Money | $29.00In the Money | $28.35In the Money | $7.22In the Money | 7In the Money | 119In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 166Out of the Money | |
TSMIn the Money | $27.05In the Money | $27.85In the Money | $27.30In the Money | $2.39In the Money | 13In the Money | 384In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | |
TSMIn the Money | $25.85In the Money | $27.90In the Money | $26.25In the Money | $2.68In the Money | 1In the Money | 339In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 27Out of the Money | 5,566Out of the Money | |
TSMIn the Money | $25.10In the Money | $26.00In the Money | $23.61In the Money | $-1.09In the Money | 2In the Money | 127In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 14Out of the Money | 360Out of the Money | |
TSMIn the Money | $23.80In the Money | $25.10In the Money | $23.29In the Money | $1.43In the Money | 1In the Money | 1,043In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 6Out of the Money | 1,041Out of the Money | |
TSMIn the Money | $23.35In the Money | $24.25In the Money | $23.60In the Money | $1.55In the Money | 6In the Money | 199In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 16Out of the Money | 629Out of the Money | |
TSMIn the Money | $22.25In the Money | $22.95In the Money | $22.32In the Money | $0.62In the Money | 11In the Money | 395In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 441Out of the Money | |
TSMIn the Money | $20.45In the Money | $22.75In the Money | $21.27In the Money | $2.41In the Money | 4In the Money | 286In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 200Out of the Money | |
TSMIn the Money | $20.05In the Money | $21.25In the Money | $20.87In the Money | $2.92In the Money | 3In the Money | 893In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 355Out of the Money | |
TSMIn the Money | $19.35In the Money | $19.70In the Money | $19.58In the Money | $2.20In the Money | 49In the Money | 922In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 318Out of the Money | 2,395Out of the Money | |
TSMIn the Money | $16.90In the Money | $19.00In the Money | $18.51In the Money | $2.06In the Money | 6In the Money | 130In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 16Out of the Money | 585Out of the Money | |
TSMIn the Money | $17.40In the Money | $18.25In the Money | $17.56In the Money | $2.46In the Money | 25In the Money | 983In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 12Out of the Money | 820Out of the Money | |
TSMIn the Money | $16.40In the Money | $16.75In the Money | $16.50In the Money | $3.10In the Money | 18In the Money | 490In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 284Out of the Money | 3,528Out of the Money | |
TSMIn the Money | $15.10In the Money | $15.70In the Money | $16.23In the Money | $3.38In the Money | 6In the Money | 261In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 165Out of the Money | 682Out of the Money | |
TSMIn the Money | $14.40In the Money | $14.80In the Money | $14.80In the Money | $2.89In the Money | 16In the Money | 1,459In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 95Out of the Money | 5,284Out of the Money | |
TSMIn the Money | $12.80In the Money | $14.05In the Money | $13.45In the Money | $2.28In the Money | 12In the Money | 290In the Money | TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 35Out of the Money | 409Out of the Money | |
TSMIn the Money | $12.15In the Money | $12.75In the Money | $12.35In the Money | $2.10In the Money | 19In the Money | 352In the Money | TSMOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 19Out of the Money | 763Out of the Money | |
TSMIn the Money | $11.40In the Money | $11.70In the Money | $11.45In the Money | $2.35In the Money | 5In the Money | 558In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,077Out of the Money | |
TSMIn the Money | $10.45In the Money | $10.70In the Money | $10.50In the Money | $3.04In the Money | 7In the Money | 332In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 290Out of the Money | 5,336Out of the Money | |
TSMIn the Money | $9.45In the Money | $10.40In the Money | $9.41In the Money | $2.11In the Money | 192In the Money | 2,233In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 1,000Out of the Money | 6,758Out of the Money | |
TSMIn the Money | $6.75In the Money | $7.40In the Money | $7.06In the Money | $2.07In the Money | 135In the Money | 1,910In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.15Out of the Money | 294Out of the Money | 2,209Out of the Money | |
TSMIn the Money | $4.45In the Money | $5.20In the Money | $4.29In the Money | $1.52In the Money | 490In the Money | 4,216In the Money | TSMOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.52Out of the Money | 2,498Out of the Money | 1,627Out of the Money | |
TSMUnderlying issue's last price | $2.02Underlying issue's last price | $2.13Underlying issue's last price | $2.07Underlying issue's last price | $0.90Underlying issue's last price | 3,732Underlying issue's last price | 3,956Underlying issue's last price | Filter Table By Strike Price of$157.50Underlying issue's last price | TSMUnderlying issue's last price | $0.03Underlying issue's last price | $0.05Underlying issue's last price | $0.04Underlying issue's last price | $-1.52Underlying issue's last price | 2,341Underlying issue's last price | 1,545Underlying issue's last price |
TSMNear the Money | $0.23Near the Money | $0.27Near the Money | $0.27Near the Money | $-0.09Near the Money | 7,727Near the Money | 4,192Near the Money | TSMIn the Money | $0.66In the Money | $0.74In the Money | $0.75In the Money | $-2.37In the Money | 2,644In the Money | 430In the Money | |
TSMNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.15Near the Money | 4,125Near the Money | 2,932Near the Money | TSMIn the Money | $2.71In the Money | $3.50In the Money | $2.55In the Money | $-3.45In the Money | 58In the Money | 61In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1,083Out of the Money | 2,669Out of the Money | TSMIn the Money | $5.30In the Money | $5.60In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 99Out of the Money | 703Out of the Money | TSMIn the Money | $7.70In the Money | $8.90In the Money | $9.34In the Money | $-0.61In the Money | 5In the Money | 15In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 76Out of the Money | 2,643Out of the Money | TSMIn the Money | $9.70In the Money | $10.65In the Money | $11.10In the Money | $-2.37In the Money | 10In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 22Out of the Money | 245Out of the Money | TSMIn the Money | $12.45In the Money | $13.10In the Money | $14.45In the Money | $-3.20In the Money | 2In the Money | 4In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 273Out of the Money | TSMIn the Money | $15.25In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 2Out of the Money | 220Out of the Money | TSMIn the Money | $17.25In the Money | $19.00In the Money | $18.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 840Out of the Money | TSMIn the Money | $19.90In the Money | $20.65In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | TSMIn the Money | $24.65In the Money | $26.15In the Money | $56.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | TSMIn the Money | $30.30In the Money | $31.05In the Money | $37.75In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 211Out of the Money | TSMIn the Money | $35.25In the Money | $35.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 255Out of the Money | TSMIn the Money | $39.80In the Money | $41.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | TSMIn the Money | $44.75In the Money | $46.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |